凯淳股份 sz.301001
28.87
+0.98%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.00 | 31.20 | 30.72 | 30.90 | -0.19% | 0.29 | 1.86% |
| 2025-10-21 | 30.83 | 31.02 | 30.39 | 30.96 | +0.42% | 0.37 | 2.36% |
| 2025-10-20 | 29.86 | 30.89 | 29.86 | 30.83 | +3.94% | 0.51 | 3.30% |
| 2025-10-17 | 31.02 | 31.28 | 29.63 | 29.66 | -4.38% | 0.57 | 3.76% |
| 2025-10-16 | 31.87 | 31.87 | 30.91 | 31.02 | -1.30% | 0.50 | 3.17% |
| 2025-10-15 | 30.56 | 31.92 | 30.17 | 31.43 | +3.49% | 0.83 | 5.25% |
| 2025-10-14 | 30.96 | 31.40 | 30.03 | 30.37 | -2.35% | 0.57 | 3.70% |
| 2025-10-13 | 30.77 | 31.44 | 29.88 | 31.10 | -1.61% | 0.54 | 3.48% |
| 2025-10-10 | 31.00 | 32.35 | 30.85 | 31.61 | +1.51% | 0.89 | 5.56% |
| 2025-10-09 | 31.59 | 31.66 | 30.95 | 31.14 | -1.42% | 0.57 | 3.62% |
| 2025-09-30 | 30.57 | 31.84 | 30.50 | 31.59 | +3.57% | 0.84 | 5.33% |
| 2025-09-29 | 30.53 | 30.85 | 29.66 | 30.50 | -1.20% | 0.52 | 3.43% |
| 2025-09-26 | 30.80 | 31.26 | 30.41 | 30.87 | -0.42% | 0.50 | 3.21% |
| 2025-09-25 | 31.35 | 32.15 | 30.97 | 31.00 | -0.51% | 0.86 | 5.40% |
| 2025-09-24 | 30.58 | 31.44 | 30.14 | 31.16 | +1.83% | 0.49 | 3.17% |
| 2025-09-23 | 31.20 | 31.35 | 29.81 | 30.60 | -2.55% | 0.67 | 4.38% |
| 2025-09-22 | 30.46 | 31.89 | 30.20 | 31.40 | +2.45% | 1.00 | 6.38% |
| 2025-09-19 | 30.60 | 31.40 | 30.40 | 30.65 | +0.33% | 0.54 | 3.48% |
| 2025-09-18 | 32.18 | 32.21 | 30.25 | 30.55 | -4.23% | 0.94 | 6.01% |
| 2025-09-17 | 31.16 | 32.48 | 31.16 | 31.90 | +0.95% | 1.17 | 7.27% |